Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Petrobras - Petroleo Brasileiro S.A. (NY: PBR )

15.55 +0.22 (+1.44%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2014 3.879 4.013 3.831 3.851 90,230,296 -0.04(-1.15%)
Jan 30, 2014 3.958 3.996 3.872 3.896 51,424,272 +0.00(+0.00%)
Jan 29, 2014 3.868 3.944 3.858 3.896 80,354,664 -0.11(-2.74%)
Jan 28, 2014 4.054 4.057 3.968 4.006 41,244,912 -0.05(-1.19%)
Jan 27, 2014 4.016 4.064 3.951 4.054 64,973,476 +0.01(+0.34%)
Jan 24, 2014 4.112 4.119 3.985 4.040 73,100,792 -0.14(-3.29%)
Jan 23, 2014 4.298 4.301 4.140 4.178 54,208,956 -0.12(-2.72%)
Jan 22, 2014 4.229 4.312 4.226 4.294 35,947,764 +0.09(+2.12%)
Jan 21, 2014 4.243 4.257 4.157 4.205 62,978,420 -0.08(-1.92%)
Jan 17, 2014 4.305 4.288 4.288 4.288 45,339,844 -0.02(-0.48%)
Jan 16, 2014 4.373 4.397 4.277 4.308 59,901,632 -0.06(-1.34%)
Jan 15, 2014 4.267 4.446 4.298 4.367 100,242,144 +0.10(+2.34%)
Jan 14, 2014 4.277 4.312 4.264 4.267 53,346,872 -0.01(-0.32%)
Jan 13, 2014 4.401 4.418 4.260 4.281 62,373,096 -0.13(-2.96%)
Jan 10, 2014 4.373 4.435 4.346 4.411 63,879,024 +0.11(+2.56%)
Jan 09, 2014 4.346 4.373 4.236 4.301 61,449,352 -0.05(-1.26%)
Jan 08, 2014 4.442 4.452 4.349 4.356 51,508,344 -0.07(-1.67%)
Jan 07, 2014 4.597 4.597 4.404 4.430 56,168,396 -0.09(-2.01%)
Jan 06, 2014 4.456 4.535 4.428 4.521 36,312,192 +0.01(+0.31%)
Jan 03, 2014 4.556 4.593 4.466 4.507 58,206,156 -0.07(-1.50%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.